東芝テック(6588)の株価時系列情報
東芝テック(6588)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,615 | 3,625 | 3,570 | 3,610 | 70,100 |
| 2024/12/27 | 3,600 | 3,620 | 3,590 | 3,615 | 61,100 |
| 2024/12/26 | 3,505 | 3,600 | 3,500 | 3,600 | 119,400 |
| 2024/12/25 | 3,535 | 3,540 | 3,470 | 3,525 | 77,600 |
| 2024/12/24 | 3,560 | 3,560 | 3,495 | 3,525 | 108,300 |
| 2024/12/23 | 3,565 | 3,570 | 3,525 | 3,545 | 64,900 |
| 2024/12/20 | 3,665 | 3,665 | 3,545 | 3,555 | 119,000 |
| 2024/12/19 | 3,615 | 3,670 | 3,595 | 3,630 | 104,300 |
| 2024/12/18 | 3,670 | 3,710 | 3,660 | 3,660 | 58,000 |
| 2024/12/17 | 3,780 | 3,785 | 3,685 | 3,705 | 114,200 |
| 2024/12/16 | 3,830 | 3,850 | 3,780 | 3,780 | 121,700 |
| 2024/12/13 | 3,730 | 3,855 | 3,730 | 3,830 | 222,300 |
| 2024/12/12 | 3,660 | 3,790 | 3,635 | 3,770 | 178,900 |
| 2024/12/11 | 3,595 | 3,630 | 3,590 | 3,605 | 54,900 |
| 2024/12/10 | 3,595 | 3,660 | 3,575 | 3,615 | 56,200 |
| 2024/12/09 | 3,585 | 3,630 | 3,570 | 3,575 | 68,900 |
| 2024/12/06 | 3,670 | 3,680 | 3,565 | 3,580 | 59,200 |
| 2024/12/05 | 3,660 | 3,680 | 3,655 | 3,655 | 88,900 |
| 2024/12/04 | 3,675 | 3,690 | 3,635 | 3,655 | 82,800 |
| 2024/12/03 | 3,665 | 3,780 | 3,660 | 3,725 | 172,600 |
| 2024/12/02 | 3,630 | 3,675 | 3,595 | 3,635 | 66,100 |
| 2024/11/29 | 3,690 | 3,690 | 3,610 | 3,630 | 56,000 |
| 2024/11/28 | 3,640 | 3,690 | 3,640 | 3,690 | 45,600 |
| 2024/11/27 | 3,750 | 3,750 | 3,620 | 3,645 | 94,100 |
| 2024/11/26 | 3,695 | 3,750 | 3,670 | 3,750 | 133,600 |
| 2024/11/25 | 3,685 | 3,740 | 3,645 | 3,715 | 145,700 |
| 2024/11/22 | 3,600 | 3,640 | 3,530 | 3,615 | 86,900 |
| 2024/11/21 | 3,650 | 3,670 | 3,605 | 3,620 | 82,200 |
| 2024/11/20 | 3,565 | 3,635 | 3,555 | 3,615 | 81,400 |
| 2024/11/19 | 3,560 | 3,585 | 3,510 | 3,530 | 61,500 |
| 2024/11/18 | 3,520 | 3,555 | 3,475 | 3,550 | 74,800 |
| 2024/11/15 | 3,600 | 3,620 | 3,520 | 3,530 | 95,200 |
| 2024/11/14 | 3,615 | 3,655 | 3,595 | 3,595 | 78,400 |
| 2024/11/13 | 3,570 | 3,650 | 3,550 | 3,625 | 99,900 |
| 2024/11/12 | 3,645 | 3,720 | 3,525 | 3,575 | 122,500 |
| 2024/11/11 | 3,690 | 3,700 | 3,590 | 3,640 | 155,900 |
| 2024/11/08 | 3,645 | 3,700 | 3,600 | 3,690 | 134,000 |
| 2024/11/07 | 3,590 | 3,635 | 3,570 | 3,630 | 132,800 |
| 2024/11/06 | 3,585 | 3,615 | 3,535 | 3,570 | 90,600 |
| 2024/11/05 | 3,580 | 3,600 | 3,545 | 3,590 | 131,200 |
| 2024/11/01 | 3,495 | 3,575 | 3,455 | 3,555 | 158,800 |
| 2024/10/31 | 3,445 | 3,535 | 3,400 | 3,505 | 142,500 |
| 2024/10/30 | 3,415 | 3,520 | 3,405 | 3,465 | 379,900 |
| 2024/10/29 | 3,360 | 3,395 | 3,340 | 3,385 | 64,200 |
| 2024/10/28 | 3,350 | 3,385 | 3,335 | 3,360 | 87,300 |
| 2024/10/25 | 3,350 | 3,370 | 3,335 | 3,355 | 51,700 |
| 2024/10/24 | 3,345 | 3,410 | 3,315 | 3,380 | 72,400 |
| 2024/10/23 | 3,405 | 3,425 | 3,365 | 3,375 | 103,000 |
| 2024/10/22 | 3,500 | 3,500 | 3,435 | 3,435 | 85,000 |
| 2024/10/21 | 3,515 | 3,515 | 3,470 | 3,475 | 51,600 |
| 2024/10/18 | 3,555 | 3,575 | 3,520 | 3,520 | 36,200 |
| 2024/10/17 | 3,620 | 3,625 | 3,540 | 3,540 | 72,200 |
| 2024/10/16 | 3,660 | 3,680 | 3,615 | 3,620 | 54,800 |
| 2024/10/15 | 3,705 | 3,705 | 3,655 | 3,685 | 67,400 |
| 2024/10/11 | 3,725 | 3,750 | 3,665 | 3,665 | 56,800 |
| 2024/10/10 | 3,745 | 3,755 | 3,680 | 3,710 | 62,600 |
| 2024/10/09 | 3,800 | 3,835 | 3,700 | 3,735 | 130,500 |
| 2024/10/08 | 3,650 | 3,785 | 3,650 | 3,785 | 174,900 |
| 2024/10/07 | 3,585 | 3,640 | 3,530 | 3,620 | 152,000 |
| 2024/10/04 | 3,475 | 3,525 | 3,475 | 3,515 | 78,700 |
| 2024/10/03 | 3,540 | 3,540 | 3,455 | 3,465 | 57,400 |
| 2024/10/02 | 3,455 | 3,525 | 3,410 | 3,430 | 93,600 |
| 2024/10/01 | 3,475 | 3,520 | 3,465 | 3,475 | 83,400 |
| 2024/09/30 | 3,475 | 3,515 | 3,450 | 3,470 | 85,800 |
| 2024/09/27 | 3,560 | 3,575 | 3,520 | 3,545 | 64,300 |
| 2024/09/26 | 3,550 | 3,570 | 3,510 | 3,555 | 131,200 |
| 2024/09/25 | 3,500 | 3,540 | 3,470 | 3,505 | 92,100 |
| 2024/09/24 | 3,445 | 3,515 | 3,445 | 3,490 | 84,000 |
| 2024/09/20 | 3,455 | 3,470 | 3,400 | 3,415 | 102,300 |
| 2024/09/19 | 3,440 | 3,450 | 3,385 | 3,430 | 70,100 |
| 2024/09/18 | 3,400 | 3,430 | 3,375 | 3,410 | 44,500 |
| 2024/09/17 | 3,365 | 3,365 | 3,280 | 3,350 | 49,300 |
| 2024/09/13 | 3,355 | 3,365 | 3,305 | 3,325 | 61,400 |
| 2024/09/12 | 3,340 | 3,415 | 3,335 | 3,370 | 64,100 |
| 2024/09/11 | 3,350 | 3,365 | 3,255 | 3,280 | 47,600 |
| 2024/09/10 | 3,335 | 3,420 | 3,335 | 3,355 | 39,600 |
| 2024/09/09 | 3,345 | 3,355 | 3,295 | 3,345 | 66,000 |
| 2024/09/06 | 3,445 | 3,445 | 3,375 | 3,400 | 41,900 |
| 2024/09/05 | 3,430 | 3,485 | 3,390 | 3,410 | 43,000 |
| 2024/09/04 | 3,525 | 3,550 | 3,425 | 3,460 | 119,500 |
| 2024/09/03 | 3,555 | 3,590 | 3,540 | 3,555 | 43,200 |
| 2024/09/02 | 3,510 | 3,560 | 3,475 | 3,555 | 50,900 |
| 2024/08/30 | 3,485 | 3,540 | 3,480 | 3,480 | 60,300 |
| 2024/08/29 | 3,405 | 3,490 | 3,405 | 3,485 | 33,300 |
| 2024/08/28 | 3,465 | 3,500 | 3,445 | 3,450 | 31,900 |
| 2024/08/27 | 3,490 | 3,525 | 3,455 | 3,500 | 49,600 |
| 2024/08/26 | 3,455 | 3,595 | 3,445 | 3,460 | 182,600 |
| 2024/08/23 | 3,420 | 3,450 | 3,390 | 3,420 | 38,300 |
| 2024/08/22 | 3,360 | 3,420 | 3,360 | 3,405 | 34,300 |
| 2024/08/21 | 3,305 | 3,360 | 3,305 | 3,350 | 41,900 |
| 2024/08/20 | 3,310 | 3,380 | 3,280 | 3,365 | 55,000 |
| 2024/08/19 | 3,250 | 3,310 | 3,205 | 3,265 | 97,000 |
| 2024/08/16 | 3,220 | 3,280 | 3,190 | 3,255 | 68,500 |
| 2024/08/15 | 3,200 | 3,200 | 3,130 | 3,165 | 58,500 |
| 2024/08/14 | 3,170 | 3,180 | 3,110 | 3,155 | 57,300 |
| 2024/08/13 | 3,060 | 3,150 | 3,060 | 3,140 | 114,400 |
| 2024/08/09 | 2,977 | 3,075 | 2,882 | 2,989 | 186,600 |
| 2024/08/08 | 2,704 | 2,937 | 2,704 | 2,877 | 172,300 |
| 2024/08/07 | 2,700 | 2,886 | 2,675 | 2,804 | 173,600 |
| 2024/08/06 | 2,544 | 2,805 | 2,521 | 2,751 | 204,700 |
| 2024/08/05 | 2,815 | 2,843 | 2,488 | 2,543 | 168,300 |
| 2024/08/02 | 3,165 | 3,180 | 3,035 | 3,035 | 123,500 |
| 2024/08/01 | 3,350 | 3,355 | 3,230 | 3,260 | 80,600 |
| 2024/07/31 | 3,340 | 3,405 | 3,330 | 3,390 | 84,400 |
| 2024/07/30 | 3,475 | 3,485 | 3,410 | 3,410 | 61,600 |
| 2024/07/29 | 3,355 | 3,470 | 3,355 | 3,460 | 76,300 |
| 2024/07/26 | 3,410 | 3,425 | 3,355 | 3,365 | 57,300 |
| 2024/07/25 | 3,480 | 3,480 | 3,405 | 3,420 | 68,000 |
| 2024/07/24 | 3,505 | 3,540 | 3,470 | 3,505 | 53,100 |
| 2024/07/23 | 3,500 | 3,530 | 3,495 | 3,515 | 34,200 |
| 2024/07/22 | 3,515 | 3,545 | 3,470 | 3,470 | 40,100 |
| 2024/07/19 | 3,480 | 3,535 | 3,480 | 3,515 | 51,200 |
| 2024/07/18 | 3,520 | 3,565 | 3,500 | 3,520 | 42,800 |
| 2024/07/17 | 3,550 | 3,570 | 3,515 | 3,555 | 55,200 |
| 2024/07/16 | 3,540 | 3,585 | 3,520 | 3,540 | 50,600 |
| 2024/07/12 | 3,565 | 3,580 | 3,540 | 3,565 | 40,400 |
| 2024/07/11 | 3,610 | 3,630 | 3,565 | 3,600 | 69,400 |
| 2024/07/10 | 3,600 | 3,610 | 3,540 | 3,555 | 89,400 |
| 2024/07/09 | 3,595 | 3,645 | 3,535 | 3,585 | 153,400 |
| 2024/07/08 | 3,575 | 3,595 | 3,545 | 3,570 | 105,400 |
| 2024/07/05 | 3,615 | 3,615 | 3,545 | 3,575 | 77,700 |
| 2024/07/04 | 3,600 | 3,635 | 3,585 | 3,615 | 75,800 |
| 2024/07/03 | 3,550 | 3,595 | 3,545 | 3,590 | 94,000 |
| 2024/07/02 | 3,475 | 3,580 | 3,450 | 3,550 | 138,900 |
| 2024/07/01 | 3,490 | 3,490 | 3,385 | 3,425 | 55,100 |
| 2024/06/28 | 3,455 | 3,475 | 3,430 | 3,440 | 50,500 |
| 2024/06/27 | 3,460 | 3,490 | 3,425 | 3,450 | 38,600 |
| 2024/06/26 | 3,470 | 3,510 | 3,465 | 3,470 | 75,700 |
| 2024/06/25 | 3,450 | 3,495 | 3,445 | 3,475 | 85,300 |
| 2024/06/24 | 3,455 | 3,505 | 3,435 | 3,450 | 146,500 |
| 2024/06/21 | 3,410 | 3,490 | 3,410 | 3,420 | 163,900 |
| 2024/06/20 | 3,255 | 3,410 | 3,240 | 3,400 | 150,200 |
| 2024/06/19 | 3,245 | 3,265 | 3,210 | 3,240 | 34,000 |
| 2024/06/18 | 3,185 | 3,250 | 3,165 | 3,210 | 42,800 |
| 2024/06/17 | 3,180 | 3,185 | 3,150 | 3,170 | 48,100 |
| 2024/06/14 | 3,110 | 3,185 | 3,090 | 3,180 | 79,000 |
| 2024/06/13 | 3,160 | 3,180 | 3,115 | 3,120 | 43,600 |
| 2024/06/12 | 3,125 | 3,195 | 3,115 | 3,165 | 51,200 |
| 2024/06/11 | 3,105 | 3,150 | 3,105 | 3,125 | 52,500 |
| 2024/06/10 | 3,125 | 3,155 | 3,090 | 3,115 | 75,200 |
| 2024/06/07 | 3,180 | 3,205 | 3,130 | 3,130 | 42,600 |
| 2024/06/06 | 3,265 | 3,265 | 3,185 | 3,210 | 44,900 |
| 2024/06/05 | 3,245 | 3,265 | 3,225 | 3,240 | 42,900 |
| 2024/06/04 | 3,205 | 3,270 | 3,205 | 3,260 | 54,500 |
| 2024/06/03 | 3,220 | 3,275 | 3,210 | 3,255 | 78,600 |
| 2024/05/31 | 3,175 | 3,205 | 3,165 | 3,180 | 115,100 |
| 2024/05/30 | 3,095 | 3,160 | 3,095 | 3,150 | 50,300 |
| 2024/05/29 | 3,100 | 3,160 | 3,095 | 3,125 | 57,500 |
| 2024/05/28 | 3,090 | 3,130 | 3,080 | 3,110 | 51,900 |
| 2024/05/27 | 3,100 | 3,120 | 3,085 | 3,100 | 66,100 |
| 2024/05/24 | 2,970 | 3,065 | 2,970 | 3,065 | 68,800 |
| 2024/05/23 | 2,960 | 3,015 | 2,938 | 2,998 | 34,700 |
| 2024/05/22 | 3,025 | 3,025 | 2,970 | 2,980 | 55,600 |
| 2024/05/21 | 3,045 | 3,060 | 3,005 | 3,030 | 37,900 |
| 2024/05/20 | 3,015 | 3,070 | 2,991 | 3,045 | 38,900 |
| 2024/05/17 | 3,035 | 3,040 | 2,999 | 3,010 | 42,100 |
| 2024/05/16 | 2,990 | 3,040 | 2,974 | 3,035 | 67,700 |
| 2024/05/15 | 3,120 | 3,135 | 3,015 | 3,015 | 50,700 |
| 2024/05/14 | 3,170 | 3,190 | 3,085 | 3,110 | 66,300 |
| 2024/05/13 | 3,330 | 3,385 | 3,180 | 3,180 | 117,200 |
| 2024/05/10 | 3,220 | 3,240 | 3,200 | 3,225 | 45,700 |
| 2024/05/09 | 3,235 | 3,275 | 3,210 | 3,225 | 74,700 |
| 2024/05/08 | 3,240 | 3,285 | 3,205 | 3,275 | 70,100 |
| 2024/05/07 | 3,185 | 3,240 | 3,175 | 3,230 | 57,300 |
| 2024/05/02 | 3,185 | 3,185 | 3,145 | 3,155 | 18,900 |
| 2024/05/01 | 3,150 | 3,190 | 3,140 | 3,185 | 45,100 |
| 2024/04/30 | 3,165 | 3,180 | 3,130 | 3,180 | 53,400 |
| 2024/04/26 | 3,135 | 3,165 | 3,115 | 3,155 | 49,800 |
| 2024/04/25 | 3,105 | 3,155 | 3,095 | 3,135 | 44,500 |
| 2024/04/24 | 3,130 | 3,155 | 3,105 | 3,125 | 36,900 |
| 2024/04/23 | 3,130 | 3,135 | 3,090 | 3,105 | 21,700 |
| 2024/04/22 | 3,080 | 3,145 | 3,040 | 3,120 | 84,700 |
| 2024/04/19 | 3,115 | 3,120 | 3,020 | 3,050 | 51,100 |
| 2024/04/18 | 3,045 | 3,125 | 3,030 | 3,120 | 55,100 |
| 2024/04/17 | 3,105 | 3,110 | 3,005 | 3,060 | 45,800 |
| 2024/04/16 | 3,105 | 3,105 | 3,020 | 3,070 | 51,200 |
| 2024/04/15 | 3,085 | 3,135 | 3,080 | 3,125 | 41,500 |
| 2024/04/12 | 3,130 | 3,170 | 3,115 | 3,145 | 84,700 |
| 2024/04/11 | 3,070 | 3,105 | 3,050 | 3,105 | 44,200 |
| 2024/04/10 | 3,060 | 3,115 | 3,055 | 3,105 | 42,700 |
| 2024/04/09 | 3,040 | 3,075 | 3,025 | 3,060 | 41,500 |
| 2024/04/08 | 3,000 | 3,055 | 2,993 | 3,040 | 44,200 |
| 2024/04/05 | 3,005 | 3,025 | 2,938 | 2,988 | 45,000 |
| 2024/04/04 | 3,050 | 3,060 | 3,030 | 3,030 | 40,200 |
| 2024/04/03 | 2,993 | 3,035 | 2,976 | 3,000 | 57,900 |
| 2024/04/02 | 3,070 | 3,075 | 3,010 | 3,030 | 55,900 |
| 2024/04/01 | 3,065 | 3,090 | 3,040 | 3,070 | 56,400 |
| 2024/03/29 | 2,990 | 3,065 | 2,990 | 3,040 | 44,700 |
| 2024/03/28 | 3,005 | 3,040 | 3,000 | 3,005 | 46,500 |
| 2024/03/27 | 3,040 | 3,095 | 3,025 | 3,050 | 84,900 |
| 2024/03/26 | 3,025 | 3,055 | 3,020 | 3,020 | 62,600 |
| 2024/03/25 | 3,040 | 3,100 | 3,025 | 3,025 | 74,200 |
| 2024/03/22 | 3,080 | 3,100 | 3,050 | 3,075 | 52,000 |
| 2024/03/21 | 3,050 | 3,085 | 3,050 | 3,065 | 47,200 |
| 2024/03/19 | 3,015 | 3,065 | 2,997 | 3,045 | 55,300 |
| 2024/03/18 | 3,025 | 3,075 | 3,010 | 3,050 | 39,600 |
| 2024/03/15 | 3,000 | 3,050 | 2,987 | 3,010 | 323,000 |
| 2024/03/14 | 2,999 | 3,035 | 2,937 | 3,030 | 76,500 |
| 2024/03/13 | 2,952 | 3,005 | 2,931 | 2,990 | 104,300 |
| 2024/03/12 | 2,912 | 2,934 | 2,869 | 2,933 | 117,000 |
| 2024/03/11 | 3,000 | 3,015 | 2,936 | 2,962 | 101,900 |
| 2024/03/08 | 2,970 | 3,070 | 2,949 | 3,040 | 153,600 |
| 2024/03/07 | 3,125 | 3,130 | 3,035 | 3,040 | 93,000 |
| 2024/03/06 | 3,075 | 3,125 | 3,035 | 3,105 | 86,800 |
| 2024/03/05 | 3,045 | 3,095 | 3,030 | 3,080 | 77,700 |
| 2024/03/04 | 3,080 | 3,080 | 3,010 | 3,035 | 128,300 |
| 2024/03/01 | 3,130 | 3,155 | 3,085 | 3,100 | 62,000 |
| 2024/02/29 | 3,170 | 3,175 | 3,090 | 3,130 | 117,500 |
| 2024/02/28 | 3,160 | 3,200 | 3,145 | 3,170 | 109,100 |
| 2024/02/27 | 3,110 | 3,180 | 3,100 | 3,170 | 102,200 |
| 2024/02/26 | 3,150 | 3,150 | 3,110 | 3,125 | 77,800 |
| 2024/02/22 | 3,090 | 3,120 | 3,075 | 3,105 | 83,700 |
| 2024/02/21 | 3,065 | 3,105 | 3,045 | 3,060 | 68,000 |
| 2024/02/20 | 3,080 | 3,115 | 3,045 | 3,075 | 84,000 |
| 2024/02/19 | 3,000 | 3,050 | 2,990 | 3,040 | 79,800 |
| 2024/02/16 | 2,978 | 3,055 | 2,974 | 3,030 | 116,800 |
| 2024/02/15 | 3,005 | 3,005 | 2,929 | 2,953 | 80,500 |
| 2024/02/14 | 3,055 | 3,060 | 2,932 | 2,955 | 134,200 |
| 2024/02/13 | 3,000 | 3,080 | 2,981 | 3,070 | 143,700 |
| 2024/02/09 | 2,868 | 2,984 | 2,832 | 2,978 | 220,100 |
| 2024/02/08 | 3,000 | 3,010 | 2,871 | 2,874 | 393,500 |
| 2024/02/07 | 3,150 | 3,215 | 3,140 | 3,210 | 118,400 |
| 2024/02/06 | 3,110 | 3,185 | 3,090 | 3,170 | 93,500 |
| 2024/02/05 | 3,070 | 3,110 | 3,065 | 3,100 | 76,100 |
| 2024/02/02 | 3,085 | 3,085 | 3,040 | 3,050 | 60,200 |
| 2024/02/01 | 3,055 | 3,070 | 3,025 | 3,050 | 71,000 |
| 2024/01/31 | 3,025 | 3,080 | 3,000 | 3,080 | 264,900 |
| 2024/01/30 | 3,050 | 3,080 | 3,035 | 3,035 | 49,300 |
| 2024/01/29 | 3,035 | 3,065 | 3,035 | 3,045 | 50,600 |
| 2024/01/26 | 3,025 | 3,055 | 3,015 | 3,025 | 66,100 |
| 2024/01/25 | 3,020 | 3,050 | 2,990 | 3,025 | 71,000 |
| 2024/01/24 | 3,050 | 3,065 | 3,015 | 3,040 | 60,700 |
| 2024/01/23 | 3,120 | 3,130 | 3,050 | 3,060 | 65,900 |
| 2024/01/22 | 3,105 | 3,140 | 3,095 | 3,105 | 55,500 |
| 2024/01/19 | 3,095 | 3,110 | 3,055 | 3,080 | 75,800 |
| 2024/01/18 | 3,050 | 3,130 | 3,050 | 3,080 | 111,300 |
| 2024/01/17 | 3,100 | 3,135 | 3,030 | 3,045 | 141,900 |
| 2024/01/16 | 3,010 | 3,030 | 2,982 | 2,984 | 76,100 |
| 2024/01/15 | 2,980 | 3,010 | 2,949 | 3,010 | 72,000 |
| 2024/01/12 | 2,980 | 2,988 | 2,921 | 2,953 | 101,400 |
| 2024/01/11 | 2,932 | 2,950 | 2,920 | 2,940 | 85,800 |
| 2024/01/10 | 2,910 | 2,931 | 2,890 | 2,901 | 82,800 |
| 2024/01/09 | 2,850 | 2,911 | 2,847 | 2,903 | 84,500 |
| 2024/01/05 | 2,894 | 2,915 | 2,830 | 2,830 | 89,100 |
| 2024/01/04 | 2,909 | 2,909 | 2,844 | 2,876 | 91,900 |